Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.83 10.90 10.66 10.69 0.3M
2021-12-30 10.82 10.82 10.74 10.79 0.1M
2021-12-29 10.67 10.81 10.66 10.79 0.1M
2021-12-28 10.70 10.75 10.65 10.67 0.1M
2021-12-27 10.67 10.75 10.63 10.73 0.2M
2021-12-23 10.66 10.76 10.61 10.63 0.2M
2021-12-22 10.63 10.74 10.59 10.63 0.2M
2021-12-21 10.64 10.70 10.57 10.70 0.2M
2021-12-20 10.65 10.67 10.51 10.57 0.3M
2021-12-17 10.63 10.77 10.62 10.75 0.2M
2021-12-16 10.79 10.83 10.68 10.69 0.1M
2021-12-15 10.61 10.78 10.53 10.78 0.2M
2021-12-14 10.59 10.67 10.55 10.61 0.3M
2021-12-13 10.63 10.68 10.61 10.61 0.1M
2021-12-10 10.70 10.70 10.57 10.62 0.2M
2021-12-09 10.67 10.69 10.61 10.63 0.2M
2021-12-08 10.74 10.75 10.58 10.65 0.2M
2021-12-07 10.72 10.81 10.57 10.60 0.2M
2021-12-06 10.61 10.76 10.49 10.56 0.4M
2021-12-03 10.78 10.82 10.42 10.61 0.3M
2021-12-02 10.79 10.91 10.77 10.77 0.1M
2021-12-01 10.81 11.04 10.80 10.80 0.2M
2021-11-30 10.94 11.03 10.76 10.79 0.3M
2021-11-29 10.94 10.99 10.86 10.96 0.2M
2021-11-26 10.78 10.96 10.69 10.89 0.2M
2021-11-24 10.97 10.97 10.77 10.92 0.3M
2021-11-23 11.18 11.19 10.84 10.96 0.3M
2021-11-22 11.31 11.40 11.22 11.26 0.1M
2021-11-19 11.40 11.43 11.28 11.30 0.2M
2021-11-18 11.50 11.53 11.41 11.41 0.3M
2021-11-17 11.54 11.58 11.52 11.53 0.1M
2021-11-16 11.56 11.60 11.55 11.57 0.1M
2021-11-15 11.55 11.59 11.50 11.56 0.1M
2021-11-12 11.47 11.60 11.47 11.58 0.1M
2021-11-11 11.53 11.58 11.50 11.55 0.1M
2021-11-10 11.49 11.57 11.45 11.49 0.1M
2021-11-09 11.52 11.56 11.49 11.49 0.1M
2021-11-08 11.51 11.57 11.47 11.55 0.1M
2021-11-05 11.56 11.56 11.48 11.49 0.1M
2021-11-04 11.49 11.56 11.47 11.54 0.1M
2021-11-03 11.46 11.51 11.41 11.51 0.1M
2021-11-02 11.44 11.48 11.38 11.47 0.1M
2021-11-01 11.47 11.50 11.44 11.48 0.1M
2021-10-29 11.43 11.46 11.39 11.44 0.1M
2021-10-28 11.40 11.45 11.40 11.43 0.1M
2021-10-27 11.46 11.46 11.37 11.39 0.1M
2021-10-26 11.50 11.50 11.37 11.46 0.2M
2021-10-25 11.44 11.48 11.34 11.41 0.1M
2021-10-22 11.23 11.50 11.21 11.50 0.2M
2021-10-21 11.30 11.34 11.17 11.20 0.2M
2021-10-20 11.32 11.36 11.32 11.35 0.2M
2021-10-19 11.30 11.36 11.28 11.34 0.1M
2021-10-18 11.15 11.29 11.14 11.25 0.1M
2021-10-15 11.09 11.17 11.07 11.16 0.1M
2021-10-14 11.03 11.09 10.99 11.07 0.1M
2021-10-13 10.96 10.98 10.91 10.96 0.1M
2021-10-12 10.95 10.95 10.87 10.92 0.1M
2021-10-11 10.86 10.97 10.86 10.92 0.1M
2021-10-08 10.93 10.95 10.86 10.89 0.1M
2021-10-07 10.80 10.95 10.80 10.87 0.2M
2021-10-06 10.73 10.83 10.70 10.80 0.1M
2021-10-05 10.69 10.78 10.68 10.75 0.1M
2021-10-04 10.80 10.82 10.65 10.70 0.1M
2021-10-01 10.71 10.81 10.68 10.81 0.1M
2021-09-30 10.82 10.87 10.69 10.69 0.3M
2021-09-29 10.76 10.85 10.71 10.71 0.2M
2021-09-28 10.84 10.88 10.73 10.73 0.3M
2021-09-27 10.97 11.00 10.87 10.88 0.1M
2021-09-24 11.05 11.05 10.89 10.96 0.2M
2021-09-23 11.02 11.09 11.01 11.04 0.1M
2021-09-22 10.99 11.09 10.93 10.97 0.1M
2021-09-21 10.97 11.07 10.97 11.06 0.2M
2021-09-20 10.90 10.97 10.81 10.94 0.2M
2021-09-17 11.05 11.05 10.96 11.02 0.2M
2021-09-16 11.03 11.07 11.01 11.04 0.1M
2021-09-15 11.01 11.04 10.99 11.02 0.1M
2021-09-14 11.08 11.08 10.95 10.99 0.1M
2021-09-13 11.03 11.08 11.00 11.03 0.1M
2021-09-10 10.98 11.06 10.96 10.98 0.2M
2021-09-09 10.92 11.01 10.88 10.95 0.2M
2021-09-08 10.81 10.97 10.77 10.97 0.3M
2021-09-07 10.92 10.94 10.67 10.75 0.4M
2021-09-03 10.96 10.98 10.90 10.95 0.2M
2021-09-02 11.00 11.04 10.95 10.96 0.2M
2021-09-01 11.06 11.11 10.98 11.00 0.2M
2021-08-31 11.12 11.14 11.01 11.04 0.1M
2021-08-30 11.19 11.19 11.06 11.10 0.2M
2021-08-27 11.04 11.17 11.02 11.17 0.1M
2021-08-26 11.13 11.16 10.95 10.99 0.1M
2021-08-25 11.18 11.18 11.11 11.15 0.1M
2021-08-24 11.30 11.30 11.16 11.18 0.2M
2021-08-23 11.32 11.33 11.24 11.26 0.2M
2021-08-20 11.32 11.42 11.31 11.39 0.1M
2021-08-19 11.20 11.35 11.20 11.31 0.2M
2021-08-18 11.22 11.27 11.18 11.24 0.1M
2021-08-17 11.22 11.28 11.17 11.23 0.1M
2021-08-16 11.23 11.27 11.19 11.23 0.2M
2021-08-13 11.26 11.31 11.22 11.22 0.1M
2021-08-12 11.25 11.31 11.19 11.28 0.1M
2021-08-11 11.29 11.37 11.19 11.22 0.2M
2021-08-10 11.27 11.34 11.21 11.24 0.2M
2021-08-09 11.38 11.40 11.26 11.26 0.3M
2021-08-06 11.51 11.55 11.35 11.37 0.3M
2021-08-05 11.47 11.53 11.47 11.51 0.1M
2021-08-04 11.45 11.52 11.41 11.50 0.1M
2021-08-03 11.43 11.51 11.39 11.47 0.1M
2021-08-02 11.46 11.51 11.42 11.43 0.1M
2021-07-30 11.49 11.49 11.36 11.44 0.2M
2021-07-29 11.48 11.55 11.47 11.51 0.1M
2021-07-28 11.37 11.47 11.35 11.45 0.1M
2021-07-27 11.49 11.50 11.32 11.36 0.2M
2021-07-26 11.58 11.58 11.43 11.48 0.1M
2021-07-23 11.65 11.65 11.58 11.58 0.2M
2021-07-22 11.59 11.61 11.52 11.55 0.1M
2021-07-21 11.67 11.74 11.57 11.68 0.3M
2021-07-20 11.57 11.69 11.57 11.65 0.2M
2021-07-19 11.43 11.58 11.43 11.57 0.3M
2021-07-16 11.63 11.68 11.59 11.67 0.1M
2021-07-15 11.58 11.70 11.58 11.61 0.2M
2021-07-14 11.60 11.64 11.59 11.61 0.1M
2021-07-13 11.56 11.60 11.55 11.60 0.1M
2021-07-12 11.56 11.57 11.51 11.55 0.1M
2021-07-09 11.48 11.59 11.45 11.56 0.3M
2021-07-08 11.40 11.43 11.34 11.39 0.2M
2021-07-07 11.53 11.55 11.36 11.46 0.2M
2021-07-06 11.58 11.60 11.49 11.51 0.1M
2021-07-02 11.55 11.60 11.54 11.57 0.1M
2021-07-01 11.55 11.62 11.52 11.52 0.1M
2021-06-30 11.58 11.62 11.51 11.52 0.2M
2021-06-29 11.49 11.54 11.40 11.54 0.1M
2021-06-28 11.40 11.49 11.37 11.49 0.1M
2021-06-25 11.38 11.40 11.37 11.38 0.2M
2021-06-24 11.47 11.49 11.37 11.39 0.2M
2021-06-23 11.40 11.48 11.35 11.39 0.2M
2021-06-22 11.52 11.54 11.23 11.43 0.3M
2021-06-21 11.59 11.63 11.54 11.63 0.3M
2021-06-18 11.46 11.63 11.41 11.63 0.3M
2021-06-17 11.46 11.54 11.41 11.46 0.1M
2021-06-16 11.40 11.46 11.36 11.46 0.1M
2021-06-15 11.47 11.50 11.35 11.40 0.2M
2021-06-14 11.42 11.50 11.42 11.45 0.2M
2021-06-11 11.42 11.46 11.40 11.42 0.1M
2021-06-10 11.40 11.47 11.37 11.39 0.2M
2021-06-09 11.29 11.37 11.28 11.37 0.1M
2021-06-08 11.19 11.26 11.19 11.24 0.2M
2021-06-07 11.18 11.20 11.15 11.18 0.2M
2021-06-04 11.20 11.23 11.17 11.22 0.2M
2021-06-03 11.11 11.19 11.09 11.18 0.2M
2021-06-02 11.11 11.18 11.10 11.13 0.2M
2021-06-01 11.14 11.15 11.08 11.08 0.2M
2021-05-28 11.08 11.15 11.06 11.14 0.2M
2021-05-27 11.07 11.11 11.00 11.01 0.1M
2021-05-26 11.05 11.11 11.05 11.08 0.1M
2021-05-25 11.08 11.10 11.02 11.03 0.2M
2021-05-24 10.99 11.07 10.92 11.07 0.2M
2021-05-21 11.01 11.04 10.92 10.93 0.2M
2021-05-20 11.04 11.06 10.98 11.01 0.2M
2021-05-19 11.00 11.15 10.99 11.12 0.3M
2021-05-18 11.12 11.14 11.06 11.10 0.3M
2021-05-17 10.92 11.11 10.90 11.11 0.3M
2021-05-14 10.83 10.92 10.78 10.90 0.2M
2021-05-13 10.67 10.80 10.67 10.74 0.2M
2021-05-12 10.80 10.86 10.61 10.65 0.4M
2021-05-11 10.84 10.84 10.74 10.82 0.3M
2021-05-10 11.04 11.06 10.87 10.88 0.3M
2021-05-07 11.02 11.09 10.98 11.00 0.2M
2021-05-06 10.99 11.03 10.95 10.99 0.3M
2021-05-05 10.96 11.00 10.94 10.98 0.2M
2021-05-04 10.87 10.96 10.78 10.94 0.2M
2021-05-03 10.93 11.00 10.86 10.87 0.3M
2021-04-30 10.86 10.93 10.85 10.93 0.1M
2021-04-29 10.84 10.87 10.80 10.85 0.2M
2021-04-28 10.87 10.89 10.81 10.81 0.2M
2021-04-27 10.88 10.89 10.81 10.83 0.2M
2021-04-26 10.90 10.93 10.84 10.88 0.2M
2021-04-23 10.88 10.95 10.87 10.92 0.1M
2021-04-22 10.91 10.95 10.81 10.83 0.2M
2021-04-21 10.91 11.08 10.91 11.00 0.4M
2021-04-20 10.91 11.02 10.91 10.98 0.4M
2021-04-19 10.96 11.01 10.89 10.90 0.2M
2021-04-16 11.02 11.04 10.92 10.92 0.3M
2021-04-15 11.00 11.06 10.99 11.01 0.2M
2021-04-14 10.98 11.01 10.96 10.98 0.2M
2021-04-13 10.90 10.98 10.87 10.98 0.2M
2021-04-12 10.85 10.91 10.84 10.88 0.2M
2021-04-09 10.88 10.90 10.86 10.86 0.2M
2021-04-08 10.91 10.91 10.88 10.90 0.1M
2021-04-07 10.87 10.92 10.87 10.88 0.1M
2021-04-06 10.85 10.91 10.85 10.88 0.1M
2021-04-05 10.90 10.94 10.85 10.88 0.1M
2021-04-01 10.84 10.91 10.82 10.85 0.3M
2021-03-31 10.79 10.82 10.74 10.78 0.2M
2021-03-30 10.72 10.77 10.70 10.72 0.1M
2021-03-29 10.70 10.75 10.69 10.73 0.1M
2021-03-26 10.74 10.80 10.68 10.71 0.1M
2021-03-25 10.71 10.75 10.66 10.71 0.2M
2021-03-24 10.80 10.87 10.77 10.78 0.1M
2021-03-23 10.79 10.83 10.78 10.79 0.1M
2021-03-22 10.85 10.93 10.80 10.92 0.4M
2021-03-19 10.76 10.85 10.72 10.84 0.2M
2021-03-18 10.75 10.77 10.72 10.76 0.1M
2021-03-17 10.73 10.79 10.69 10.79 0.1M
2021-03-16 10.75 10.77 10.73 10.74 0.2M
2021-03-15 10.70 10.75 10.68 10.75 0.1M
2021-03-12 10.65 10.68 10.62 10.65 0.1M
2021-03-11 10.69 10.75 10.62 10.67 0.2M
2021-03-10 10.68 10.75 10.59 10.60 0.3M
2021-03-09 10.59 10.71 10.59 10.66 0.1M
2021-03-08 10.66 10.70 10.50 10.51 0.4M
2021-03-05 10.67 10.68 10.50 10.68 0.2M
2021-03-04 10.64 10.70 10.44 10.62 0.3M
2021-03-03 10.70 10.71 10.61 10.62 0.2M
2021-03-02 10.71 10.75 10.66 10.73 0.1M
2021-03-01 10.63 10.75 10.55 10.70 0.2M
2021-02-26 10.62 10.64 10.47 10.54 0.3M
2021-02-25 10.68 10.69 10.46 10.58 0.3M
2021-02-24 10.62 10.71 10.60 10.70 0.2M
2021-02-23 10.64 10.66 10.45 10.63 0.3M
2021-02-22 10.66 10.73 10.60 10.63 0.3M
2021-02-19 10.71 10.72 10.63 10.68 0.2M
2021-02-18 10.66 10.69 10.58 10.69 0.1M
2021-02-17 10.73 10.78 10.69 10.77 0.3M
2021-02-16 10.69 10.74 10.64 10.72 0.2M
2021-02-12 10.67 10.71 10.63 10.63 0.3M
2021-02-11 10.70 10.70 10.63 10.65 0.2M
2021-02-10 10.69 10.70 10.65 10.69 0.2M
2021-02-09 10.63 10.68 10.63 10.68 0.2M
2021-02-08 10.60 10.64 10.55 10.63 0.2M
2021-02-05 10.57 10.60 10.50 10.56 0.2M
2021-02-04 10.52 10.57 10.47 10.52 0.3M
2021-02-03 10.50 10.52 10.44 10.50 0.2M
2021-02-02 10.58 10.60 10.48 10.48 0.3M
2021-02-01 10.44 10.55 10.42 10.52 0.2M
2021-01-29 10.43 10.45 10.28 10.40 0.3M
2021-01-28 10.35 10.47 10.35 10.40 0.2M
2021-01-27 10.47 10.47 10.28 10.32 0.3M
2021-01-26 10.55 10.55 10.46 10.50 0.1M
2021-01-25 10.45 10.53 10.41 10.53 0.1M
2021-01-22 10.51 10.54 10.42 10.45 0.2M
2021-01-21 10.66 10.75 10.52 10.53 0.3M
2021-01-20 10.54 10.76 10.54 10.74 0.3M
2021-01-19 10.51 10.57 10.50 10.54 0.3M
2021-01-15 10.43 10.51 10.37 10.44 0.2M
2021-01-14 10.49 10.59 10.42 10.44 0.4M
2021-01-13 10.40 10.49 10.40 10.49 0.1M
2021-01-12 10.41 10.45 10.36 10.40 0.2M
2021-01-11 10.23 10.43 10.16 10.40 0.6M
2021-01-08 10.37 10.37 10.25 10.28 0.3M
2021-01-07 10.21 10.37 10.20 10.31 0.3M
2021-01-06 10.09 10.22 10.07 10.13 0.3M
2021-01-05 10.06 10.12 9.99 10.07 0.3M
2021-01-04 10.35 10.35 10.00 10.08 0.5M